Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

318.08 -5.41 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 224.50 230.79 224.43 230.71 419,722 +6.72(+3.00%)
Jan 30, 2023 226.48 228.50 223.63 223.99 240,530 -4.25(-1.86%)
Jan 27, 2023 228.65 229.95 226.80 228.24 367,191 -2.81(-1.22%)
Jan 26, 2023 233.91 235.40 229.28 231.05 352,519 -1.21(-0.52%)
Jan 25, 2023 229.55 232.73 226.54 232.26 296,598 +0.43(+0.19%)
Jan 24, 2023 233.38 235.22 230.55 231.83 375,114 -3.04(-1.29%)
Jan 23, 2023 231.37 236.05 228.91 234.87 353,106 +3.45(+1.49%)
Jan 20, 2023 230.13 232.88 226.35 231.42 491,859 +1.14(+0.50%)
Jan 19, 2023 224.96 231.48 224.31 230.28 504,286 +3.12(+1.37%)
Jan 18, 2023 225.27 231.52 224.93 227.16 658,652 +1.71(+0.76%)
Jan 17, 2023 224.77 229.62 223.87 225.45 573,819 +0.96(+0.43%)
Jan 13, 2023 224.13 225.74 221.11 224.49 895,031 +1.83(+0.82%)
Jan 12, 2023 225.66 226.16 218.34 222.66 553,387 -1.42(-0.63%)
Jan 11, 2023 217.33 225.39 216.70 224.08 565,729 +7.25(+3.34%)
Jan 10, 2023 204.49 221.06 204.00 216.83 720,225 +15.69(+7.80%)
Jan 09, 2023 202.38 204.58 199.77 201.14 579,383 +0.69(+0.34%)
Jan 06, 2023 199.22 201.41 194.67 200.45 611,552 +1.34(+0.67%)
Jan 05, 2023 197.74 200.20 194.19 199.11 420,544 -0.24(-0.12%)
Jan 04, 2023 195.28 200.87 194.74 199.35 571,447 +5.76(+2.98%)
Jan 03, 2023 196.95 198.82 190.73 193.59 462,973 -0.66(-0.34%)
Dec 30, 2022 196.52 198.21 190.77 194.25 378,168 -4.22(-2.13%)
Dec 29, 2022 195.30 200.35 195.30 198.47 235,874 +5.19(+2.69%)
Dec 28, 2022 192.35 197.58 192.35 193.28 256,235 +0.04(+0.02%)
Dec 27, 2022 194.85 195.32 191.67 193.24 219,482 -1.61(-0.83%)
Dec 23, 2022 193.87 196.39 192.90 194.85 315,339 -0.86(-0.44%)
Dec 22, 2022 195.05 199.65 192.13 195.71 408,500 -1.74(-0.88%)
Dec 21, 2022 193.89 201.07 193.61 197.45 665,867 +5.43(+2.83%)
Dec 20, 2022 190.39 192.61 187.75 192.02 583,602 +2.51(+1.32%)
Dec 19, 2022 186.91 191.06 184.88 189.51 623,748 +2.60(+1.39%)
Dec 16, 2022 189.21 191.63 186.01 186.91 423,353 -3.93(-2.06%)
Dec 15, 2022 192.33 193.47 188.56 190.84 1,473,702 -3.95(-2.03%)
Dec 14, 2022 195.63 199.67 192.50 194.79 626,499 -3.47(-1.75%)
Dec 13, 2022 204.85 206.26 196.63 198.26 401,126 +1.20(+0.61%)
Dec 12, 2022 196.72 198.46 193.96 197.06 415,542 +2.29(+1.18%)
Dec 09, 2022 197.04 199.77 194.26 194.77 609,330 -3.72(-1.87%)
Dec 08, 2022 197.25 200.26 194.82 198.49 483,244 +1.60(+0.81%)
Dec 07, 2022 197.25 202.51 195.91 196.89 535,486 -3.42(-1.71%)
Dec 06, 2022 204.91 207.57 197.56 200.31 565,203 -4.45(-2.17%)
Dec 05, 2022 209.09 211.33 202.90 204.76 685,673 -8.31(-3.90%)
Dec 02, 2022 215.15 216.56 210.47 213.07 689,072 -5.62(-2.57%)
Dec 01, 2022 215.60 220.92 212.60 218.69 430,986 +3.25(+1.51%)
Nov 30, 2022 212.60 217.02 204.77 215.44 861,659 +3.51(+1.66%)
Nov 29, 2022 215.28 218.16 211.68 211.93 535,644 -2.76(-1.29%)
Nov 28, 2022 217.91 219.84 213.11 214.69 392,417 -4.31(-1.97%)
Nov 25, 2022 218.03 219.95 215.76 219.00 173,620 +1.74(+0.80%)
Nov 23, 2022 216.50 218.86 214.53 217.26 381,354 +0.78(+0.36%)
Nov 22, 2022 217.85 218.26 213.84 216.48 325,367 +0.26(+0.12%)
Nov 21, 2022 214.80 216.51 213.52 216.22 310,622 -0.40(-0.18%)
Nov 18, 2022 218.90 218.90 213.11 216.62 450,678 +1.12(+0.52%)
Nov 17, 2022 219.25 219.59 213.28 215.50 744,287 -6.85(-3.08%)
Nov 16, 2022 220.80 224.35 219.87 222.35 534,466 -2.45(-1.09%)
Nov 15, 2022 221.82 229.84 221.82 224.80 801,333 +7.72(+3.56%)
Nov 14, 2022 218.13 222.07 214.41 217.08 669,333 -4.38(-1.98%)
Nov 11, 2022 219.32 224.79 217.30 221.46 872,455 +5.26(+2.43%)
Nov 10, 2022 202.51 216.48 202.43 216.20 692,283 +19.41(+9.86%)
Nov 09, 2022 198.48 201.67 196.19 196.79 546,592 +1.72(+0.88%)
Nov 08, 2022 198.05 201.65 194.82 195.07 540,151 -3.23(-1.63%)
Nov 07, 2022 199.92 200.79 196.47 198.30 565,476 -1.38(-0.69%)
Nov 04, 2022 201.44 204.44 195.82 199.68 956,023 -2.08(-1.03%)
Nov 03, 2022 193.50 207.63 193.50 201.76 1,042,609 +8.84(+4.58%)
Nov 02, 2022 197.13 192.92 586,950 -3.42(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.